Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 14.99 | 15.55 | 14.99 | 15.24 | 377,935 | +0.20(+1.33%) |
Mar 30, 2005 | 14.74 | 15.07 | 14.57 | 15.04 | 254,446 | +0.45(+3.08%) |
Mar 29, 2005 | 14.98 | 15.31 | 14.47 | 14.59 | 365,957 | -0.40(-2.66%) |
Mar 28, 2005 | 15.09 | 15.29 | 14.99 | 14.99 | 245,483 | -0.18(-1.21%) |
Mar 24, 2005 | 15.04 | 15.35 | 15.02 | 15.18 | 162,083 | +0.19(+1.28%) |
Mar 23, 2005 | 15.04 | 15.38 | 14.99 | 14.99 | 267,985 | -0.21(-1.37%) |
Mar 22, 2005 | 15.53 | 15.77 | 15.01 | 15.19 | 324,777 | -0.10(-0.65%) |
Mar 21, 2005 | 15.55 | 15.55 | 15.18 | 15.29 | 319,178 | -0.43(-2.75%) |
Mar 18, 2005 | 15.87 | 15.88 | 15.41 | 15.73 | 428,408 | -0.24(-1.51%) |
Mar 17, 2005 | 15.91 | 16.13 | 15.33 | 15.97 | 266,714 | -0.15(-0.93%) |
Mar 16, 2005 | 16.29 | 16.37 | 15.89 | 16.12 | 249,093 | -0.07(-0.46%) |
Mar 15, 2005 | 16.27 | 16.59 | 16.06 | 16.19 | 322,486 | +0.03(+0.21%) |
Mar 14, 2005 | 16.07 | 16.17 | 15.83 | 16.16 | 347,078 | +0.06(+0.36%) |
Mar 11, 2005 | 15.81 | 16.19 | 15.72 | 16.10 | 521,806 | +0.31(+1.95%) |
Mar 10, 2005 | 15.79 | 16.01 | 15.47 | 15.79 | 595,324 | +0.18(+1.17%) |
Mar 09, 2005 | 15.36 | 15.93 | 15.34 | 15.61 | 500,685 | +0.32(+2.12%) |
Mar 08, 2005 | 14.97 | 15.50 | 14.80 | 15.28 | 431,698 | +0.62(+4.20%) |
Mar 07, 2005 | 14.62 | 14.88 | 14.53 | 14.67 | 229,513 | +0.12(+0.86%) |
Mar 04, 2005 | 14.38 | 14.74 | 14.38 | 14.54 | 157,404 | +0.23(+1.63%) |
Mar 03, 2005 | 14.57 | 14.61 | 14.15 | 14.31 | 244,371 | -0.24(-1.66%) |
Mar 02, 2005 | 14.20 | 14.61 | 14.14 | 14.55 | 222,099 | +0.25(+1.74%) |
Mar 01, 2005 | 14.64 | 14.66 | 14.24 | 14.30 | 263,982 | -0.36(-2.44%) |
Feb 28, 2005 | 14.80 | 15.14 | 14.63 | 14.66 | 232,508 | -0.24(-1.62%) |
Feb 25, 2005 | 15.03 | 15.05 | 14.60 | 14.90 | 147,003 | -0.09(-0.61%) |
Feb 24, 2005 | 15.17 | 15.17 | 14.39 | 14.99 | 273,836 | -0.02(-0.11%) |
Feb 23, 2005 | 15.05 | 15.16 | 14.80 | 15.01 | 268,364 | +0.06(+0.39%) |
Feb 22, 2005 | 14.97 | 15.14 | 14.81 | 14.95 | 391,814 | +0.42(+2.92%) |
Feb 18, 2005 | 14.54 | 14.59 | 14.35 | 14.53 | 201,910 | +0.11(+0.75%) |
Feb 17, 2005 | 14.36 | 14.55 | 14.25 | 14.42 | 250,624 | +0.16(+1.11%) |
Feb 16, 2005 | 13.94 | 14.40 | 13.56 | 14.26 | 307,136 | +0.32(+2.33%) |
Feb 15, 2005 | 13.95 | 14.03 | 13.75 | 13.94 | 255,335 | -0.11(-0.77%) |
Feb 14, 2005 | 14.35 | 14.43 | 13.95 | 14.05 | 209,044 | -0.04(-0.30%) |
Feb 11, 2005 | 13.72 | 14.30 | 13.72 | 14.09 | 221,939 | +0.47(+3.42%) |
Feb 10, 2005 | 13.22 | 13.72 | 13.11 | 13.62 | 299,862 | +0.70(+5.44%) |
Feb 09, 2005 | 13.23 | 13.25 | 12.92 | 12.92 | 183,290 | -0.25(-1.93%) |
Feb 08, 2005 | 12.85 | 13.25 | 12.76 | 13.17 | 232,016 | +0.28(+2.19%) |
Feb 07, 2005 | 13.46 | 13.46 | 12.88 | 12.89 | 259,177 | -0.57(-4.26%) |
Feb 04, 2005 | 13.23 | 13.60 | 13.18 | 13.46 | 185,552 | +0.13(+1.00%) |
Feb 03, 2005 | 13.28 | 13.47 | 13.15 | 13.33 | 146,403 | -0.12(-0.93%) |
Feb 02, 2005 | 13.15 | 13.52 | 13.11 | 13.46 | 83,311 | +0.09(+0.68%) |
Feb 01, 2005 | 13.19 | 13.47 | 13.19 | 13.36 | 222,221 | -0.10(-0.74%) |
Jan 31, 2005 | 12.91 | 13.52 | 12.91 | 13.46 | 299,630 | +0.42(+3.25%) |
Jan 28, 2005 | 13.45 | 13.50 | 12.99 | 13.04 | 328,435 | -0.22(-1.69%) |
Jan 27, 2005 | 13.22 | 13.48 | 13.22 | 13.26 | 173,648 | -0.13(-0.99%) |
Jan 26, 2005 | 13.38 | 13.47 | 13.20 | 13.40 | 127,829 | +0.23(+1.77%) |
Jan 25, 2005 | 13.36 | 13.49 | 13.14 | 13.16 | 213,153 | -0.30(-2.22%) |
Jan 24, 2005 | 13.90 | 13.91 | 13.36 | 13.46 | 335,272 | -0.02(-0.18%) |
Jan 21, 2005 | 13.28 | 13.65 | 13.19 | 13.49 | 221,849 | +0.27(+2.08%) |
Jan 20, 2005 | 13.06 | 13.49 | 13.06 | 13.21 | 188,183 | -0.07(-0.50%) |
Jan 19, 2005 | 13.47 | 13.55 | 13.18 | 13.28 | 161,579 | +0.02(+0.19%) |
Jan 18, 2005 | 13.21 | 13.40 | 13.06 | 13.26 | 306,016 | -0.02(-0.13%) |
Jan 14, 2005 | 13.43 | 13.53 | 13.27 | 13.27 | 172,013 | -0.31(-2.27%) |
Jan 13, 2005 | 14.01 | 14.01 | 13.47 | 13.58 | 200,829 | -0.26(-1.86%) |
Jan 12, 2005 | 13.79 | 14.14 | 13.78 | 13.84 | 250,441 | +0.10(+0.73%) |
Jan 11, 2005 | 13.73 | 13.89 | 13.49 | 13.74 | 301,316 | +0.20(+1.47%) |
Jan 10, 2005 | 13.55 | 13.96 | 13.44 | 13.54 | 198,181 | -0.03(-0.18%) |
Jan 07, 2005 | 13.72 | 13.87 | 13.42 | 13.56 | 202,120 | +0.01(+0.06%) |
Jan 06, 2005 | 13.55 | 13.80 | 13.36 | 13.55 | 177,109 | -0.17(-1.27%) |
Jan 05, 2005 | 13.85 | 14.05 | 13.54 | 13.73 | 368,144 | -0.26(-1.84%) |
Jan 04, 2005 | 14.49 | 14.55 | 13.86 | 13.99 | 485,264 | -0.57(-3.94%) |